Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 19, 2021 | - | - | - | - | - | - |
Jan 15, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jan 14, 2021 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,000 |
Jan 13, 2021 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | - |
Jan 12, 2021 | 0.0680 | 0.0680 | 0.0637 | 0.0637 | 0.0637 | 7,000 |
Jan 11, 2021 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
Jan 08, 2021 | 0.0590 | 0.0590 | 0.0511 | 0.0511 | 0.0511 | 12,000 |
Jan 07, 2021 | 0.0549 | 0.0592 | 0.0549 | 0.0590 | 0.0590 | 1,175 |
Jan 06, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 150,800 |
Jan 05, 2021 | 0.0720 | 0.0722 | 0.0600 | 0.0681 | 0.0681 | 85,183 |
Jan 04, 2021 | 0.0514 | 0.0731 | 0.0500 | 0.0690 | 0.0690 | 16,102 |
Dec 31, 2020 | 0.0299 | 0.0300 | 0.0299 | 0.0299 | 0.0299 | 19,999 |
Dec 30, 2020 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 26,000 |
Dec 29, 2020 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 2,000 |
Dec 28, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Dec 24, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Dec 23, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Dec 22, 2020 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Dec 21, 2020 | 0.0426 | 0.0426 | 0.0312 | 0.0312 | 0.0312 | 1,350 |
Dec 18, 2020 | 0.0333 | 0.0400 | 0.0302 | 0.0363 | 0.0363 | 56,700 |
Dec 17, 2020 | 0.0329 | 0.0404 | 0.0328 | 0.0328 | 0.0328 | 23,999 |
Dec 16, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 15, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 14, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 11, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 10, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 09, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 08, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 07, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 1,967 |
Dec 04, 2020 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 1,000 |
Dec 03, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Dec 02, 2020 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 500 |
Dec 01, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 30, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 27, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 25, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 24, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 800 |
Nov 23, 2020 | 0.0181 | 0.0185 | 0.0161 | 0.0180 | 0.0180 | 113,100 |
Nov 20, 2020 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
Nov 19, 2020 | 0.0204 | 0.0224 | 0.0200 | 0.0224 | 0.0224 | 10,166 |
Nov 18, 2020 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 5,500 |
Nov 17, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Nov 16, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Nov 13, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 31,600 |
Nov 12, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Nov 11, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Nov 10, 2020 | 0.0241 | 0.0241 | 0.0210 | 0.0210 | 0.0210 | 31,000 |
Nov 09, 2020 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Nov 06, 2020 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Nov 05, 2020 | 0.0268 | 0.0275 | 0.0268 | 0.0275 | 0.0275 | 10,500 |
Nov 04, 2020 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 10,000 |
Nov 03, 2020 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 70,700 |
Nov 02, 2020 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 20,700 |
Oct 30, 2020 | 0.0293 | 0.0293 | 0.0250 | 0.0250 | 0.0250 | 1,470 |
Oct 29, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 101,000 |
Oct 28, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,000 |
Oct 27, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,200 |
Oct 26, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 23, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 22, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 21, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 20, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 19, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 16, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 15, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 14, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 13, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 12, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 09, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 08, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 07, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 06, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 05, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 02, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 01, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Sep 30, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Sep 29, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Sep 28, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Sep 25, 2020 | 0.0323 | 0.0370 | 0.0323 | 0.0370 | 0.0370 | 2,500 |
Sep 24, 2020 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 5,000 |
Sep 23, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sep 22, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sep 21, 2020 | 0.0321 | 0.0321 | 0.0250 | 0.0250 | 0.0250 | 30,270 |
Sep 18, 2020 | - | - | - | - | - | - |
Sep 17, 2020 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,000 |
Sep 16, 2020 | 0.0276 | 0.0285 | 0.0276 | 0.0285 | 0.0285 | 236,033 |
Sep 15, 2020 | 0.0276 | 0.0281 | 0.0276 | 0.0281 | 0.0281 | 635,000 |
Sep 14, 2020 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 243,000 |
Sep 11, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 297,000 |
Sep 10, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 500,000 |
Sep 09, 2020 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 441,000 |
Sep 08, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
Sep 04, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Sep 03, 2020 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,270 |
Sep 02, 2020 | 0.0300 | 0.0300 | 0.0281 | 0.0281 | 0.0281 | 8,000 |
Sep 01, 2020 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
Aug 31, 2020 | 0.0334 | 0.0350 | 0.0334 | 0.0334 | 0.0334 | 122,000 |
Aug 28, 2020 | 0.0328 | 0.0393 | 0.0328 | 0.0393 | 0.0393 | 5,925 |
Aug 27, 2020 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 252 |
Aug 26, 2020 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |